Circio Holding ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	5.954	6.722	5.954	6.722	6.722	75,253
2023-11-29	6.530	6.530	6.242	6.242	6.242	17,180
2023-11-28	6.463	6.626	5.858	6.626	6.626	16,852
2023-11-27	7.394	7.394	6.626	6.626	6.626	38,163
2023-11-24	6.722	7.202	6.626	7.202	7.202	68,163
2023-11-23	6.914	7.106	6.530	6.818	6.818	55,828
2023-11-22	8.354	8.354	6.818	6.866	6.866	60,589
2023-11-21	7.586	7.682	7.394	7.682	7.682	14,705
2023-11-20	7.969	8.642	7.346	7.969	7.969	10,540
2023-11-17	7.298	8.734	7.298	7.969	7.969	1,954
2023-11-16	8.642	9.507	7.232	8.065	8.065	96,842
2023-11-15	7.586	8.162	7.240	8.162	8.162	9,906
2023-11-14	7.010	7.682	6.973	7.682	7.682	17,520
2023-11-13	7.202	9.507	7.154	7.154	7.154	32,106
2023-11-10	6.722	7.202	6.722	7.202	7.202	16,603
2023-11-09	6.098	7.202	5.954	6.721	6.721	13,498
2023-11-08	6.098	6.434	6.098	6.330	6.330	3,668
2023-11-07	6.434	6.434	5.955	6.434	6.434	1,465
2023-11-06	6.722	6.817	5.955	6.434	6.434	4,619
2023-11-03	6.415	6.818	5.762	6.818	6.818	5,935
2023-11-02	5.954	6.530	5.954	6.530	6.530	13,069
2023-11-01	5.915	6.337	5.762	5.982	5.982	23,501
2023-10-31	5.762	6.242	5.762	5.915	5.915	10,686
2023-10-30	6.242	6.722	5.830	5.954	5.954	63,611
2023-10-27	5.858	6.780	5.858	6.319	6.319	10,657
2023-10-26	6.530	6.817	6.482	6.482	6.482	17,188
2023-10-25	6.723	6.723	6.098	6.146	6.146	10,981
2023-10-24	6.406	6.691	6.002	6.691	6.691	12,058
2023-10-23	7.154	7.154	6.406	6.434	6.434	19,607
2023-10-20	7.202	7.682	6.722	7.154	7.154	163,834
2023-10-19	7.202	7.557	7.202	7.279	7.279	15,028
2023-10-18	8.753	8.753	7.187	7.778	7.778	89,373
2023-10-17	9.506	9.506	8.738	9.171	9.171	11,889
2023-10-16	8.738	9.602	8.738	9.247	9.247	10,943
2023-10-13	10.083	10.371	9.315	9.795	9.795	32,413
2023-10-12	10.083	10.361	9.603	10.361	10.361	23,288
2023-10-11	10.179	10.390	9.987	10.388	10.388	3,925
2023-10-10	9.795	10.563	9.603	10.179	10.179	6,471
2023-10-09	10.659	10.659	9.987	9.987	9.987	16,394
2023-10-06	10.275	11.235	10.275	11.043	11.043	65,243
2023-10-05	10.563	11.235	10.275	10.659	10.659	15,059
2023-10-04	10.371	11.235	9.603	10.563	10.563	7,331
2023-10-03	0.375	0.375	0.346	0.346	10.371	25,980
2023-10-02	0.365	0.367	0.339	0.365	10.947	9,941
2023-09-29	0.355	0.365	0.326	0.346	10.371	30,959
2023-09-28	0.384	0.384	0.352	0.355	10.659	20,126
2023-09-27	0.384	0.403	0.355	0.375	11.235	80,681
2023-09-26	0.360	0.393	0.360	0.384	11.523	3,898
2023-09-25	0.417	0.417	0.377	0.377	11.322	10,742
2023-09-22	0.375	0.432	0.347	0.384	11.523	30,108
2023-09-21	0.365	0.365	0.351	0.364	10.933	4,879
2023-09-20	0.384	0.384	0.355	0.356	10.673	28,874
2023-09-19	0.360	0.373	0.348	0.373	11.178	13,411
2023-09-18	0.378	0.378	0.355	0.363	10.875	24,320
2023-09-15	0.365	0.394	0.356	0.370	11.106	31,548
2023-09-14	0.365	0.384	0.365	0.383	11.480	10,613
2023-09-13	0.370	0.384	0.355	0.363	10.875	10,585
2023-09-12	0.382	0.385	0.365	0.384	11.523	18,466
2023-09-11	0.393	0.412	0.355	0.379	11.379	29,191
2023-09-08	0.385	0.394	0.365	0.393	11.797	17,243

← NewerPage 13 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.